Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General American Investors Company, Inc. (NY: GAM )

53.63 -0.03 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.40 11.41 11.27 11.34 69,688 -0.05(-0.40%)
Aug 28, 2009 11.28 11.40 11.28 11.39 117,626 +0.11(+0.95%)
Aug 27, 2009 11.20 11.29 11.16 11.28 80,524 +0.03(+0.28%)
Aug 26, 2009 11.23 11.30 11.15 11.25 70,099 -0.03(-0.24%)
Aug 25, 2009 11.24 11.34 11.24 11.27 99,816 +0.06(+0.55%)
Aug 24, 2009 11.17 11.29 11.17 11.21 101,469 +0.04(+0.33%)
Aug 21, 2009 10.93 11.19 10.93 11.18 61,264 +0.22(+2.05%)
Aug 20, 2009 10.91 10.97 10.89 10.95 128,855 +0.05(+0.42%)
Aug 19, 2009 10.90 10.93 10.86 10.91 141,377 -0.07(-0.65%)
Aug 18, 2009 10.92 11.02 10.92 10.98 63,474 +0.13(+1.15%)
Aug 17, 2009 10.90 10.93 10.80 10.85 127,046 -0.26(-2.37%)
Aug 14, 2009 11.19 11.20 11.05 11.12 107,275 -0.07(-0.64%)
Aug 13, 2009 11.16 11.24 11.10 11.19 87,886 +0.09(+0.78%)
Aug 12, 2009 10.90 11.13 10.90 11.10 81,863 +0.14(+1.31%)
Aug 11, 2009 11.04 11.04 10.90 10.96 104,099 -0.04(-0.33%)
Aug 10, 2009 11.00 11.04 10.95 10.99 68,266 -0.04(-0.35%)
Aug 07, 2009 10.95 11.07 10.91 11.03 61,272 +0.13(+1.20%)
Aug 06, 2009 11.05 11.05 10.87 10.90 42,357 -0.08(-0.74%)
Aug 05, 2009 10.97 11.02 10.89 10.98 45,022 -0.03(-0.23%)
Aug 04, 2009 10.91 11.03 10.89 11.01 94,924 +0.06(+0.56%)
Aug 03, 2009 10.85 10.98 10.85 10.95 73,216 +0.16(+1.47%)
Jul 31, 2009 10.71 10.82 10.71 10.79 112,086 +0.06(+0.52%)
Jul 30, 2009 10.56 10.86 10.56 10.73 133,738 +0.17(+1.65%)
Jul 29, 2009 10.54 10.60 10.44 10.56 207,232 -0.04(-0.34%)
Jul 28, 2009 10.62 10.62 10.48 10.59 266,736 -0.03(-0.24%)
Jul 27, 2009 10.51 10.62 10.48 10.62 102,410 +0.12(+1.12%)
Jul 24, 2009 10.34 10.50 10.27 10.50 66,387 +0.10(+0.98%)
Jul 23, 2009 10.16 10.41 10.16 10.40 132,869 +0.28(+2.72%)
Jul 22, 2009 10.06 10.14 10.04 10.12 55,823 +0.00(+0.00%)
Jul 21, 2009 10.14 10.14 10.02 10.12 70,800 +0.10(+0.97%)
Jul 20, 2009 9.858 10.03 9.858 10.03 48,313 +0.19(+1.98%)
Jul 17, 2009 9.787 9.863 9.777 9.833 71,156 +0.06(+0.63%)
Jul 16, 2009 9.654 9.802 9.654 9.771 45,476 +0.12(+1.22%)
Jul 15, 2009 9.501 9.694 9.501 9.654 60,460 +0.24(+2.58%)
Jul 14, 2009 9.342 9.419 9.317 9.411 42,083 +0.09(+1.01%)
Jul 13, 2009 9.199 9.322 9.184 9.317 66,724 +0.23(+2.53%)
Jul 10, 2009 9.066 9.148 9.046 9.087 60,848 +0.01(+0.06%)
Jul 09, 2009 9.148 9.250 9.082 9.082 66,487 -0.03(-0.28%)
Jul 08, 2009 9.250 9.250 9.020 9.107 266,808 -0.08(-0.89%)
Jul 07, 2009 9.276 9.317 9.153 9.189 121,485 -0.15(-1.59%)
Jul 06, 2009 9.327 9.363 9.220 9.337 143,507 -0.12(-1.24%)
Jul 02, 2009 9.547 9.547 9.363 9.455 151,454 -0.22(-2.27%)
Jul 01, 2009 9.664 9.741 9.664 9.674 171,277 +0.09(+0.96%)
Jun 30, 2009 9.639 9.685 9.562 9.582 114,839 -0.02(-0.16%)
Jun 29, 2009 9.547 9.633 9.521 9.598 43,640 +0.08(+0.84%)
Jun 26, 2009 9.475 9.531 9.465 9.518 43,748 +0.04(+0.45%)
Jun 25, 2009 9.327 9.475 9.317 9.475 77,797 +0.17(+1.87%)
Jun 24, 2009 9.327 9.363 9.265 9.301 36,829 +0.06(+0.61%)
Jun 23, 2009 9.265 9.286 9.133 9.245 77,998 -0.02(-0.22%)
Jun 22, 2009 9.393 9.425 9.199 9.265 84,336 -0.25(-2.63%)
Jun 19, 2009 9.536 9.613 9.485 9.516 27,828 -0.02(-0.16%)
Jun 18, 2009 9.541 9.557 9.455 9.531 40,144 +0.06(+0.59%)
Jun 17, 2009 9.460 9.495 9.393 9.475 88,177 +0.00(+0.00%)
Jun 16, 2009 9.710 9.731 9.475 9.475 46,990 -0.13(-1.33%)
Jun 15, 2009 9.848 9.848 9.593 9.603 80,317 -0.35(-3.49%)
Jun 12, 2009 9.884 9.991 9.828 9.950 36,653 -0.04(-0.36%)
Jun 11, 2009 9.817 10.03 9.817 9.986 39,046 +0.18(+1.88%)
Jun 10, 2009 9.976 9.976 9.741 9.802 69,404 -0.01(-0.10%)
Jun 09, 2009 9.797 9.817 9.720 9.812 58,660 +0.10(+1.05%)
Jun 08, 2009 9.654 9.741 9.600 9.710 95,249 -0.15(-1.55%)
Jun 05, 2009 9.966 9.966 9.812 9.863 48,481 +0.02(+0.16%)
Jun 04, 2009 9.679 9.869 9.598 9.848 58,629 +0.20(+2.07%)
Jun 03, 2009 9.715 9.720 9.649 9.649 76,036 -0.13(-1.36%)
Jun 02, 2009 9.690 9.812 9.639 9.782 66,274 +0.08(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.